Blue Star

BLUS
🏛️ india →
1,881.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 948.00 953.80 937.60 947.00 0.2M
2023-12-28 953.00 959.00 944.50 947.55 0.2M
2023-12-27 948.80 955.90 938.10 950.05 0.2M
2023-12-26 959.60 959.60 926.00 946.95 0.2M
2023-12-22 935.00 954.60 926.85 951.25 0.3M
2023-12-21 916.95 952.15 901.55 928.85 0.3M
2023-12-20 953.00 954.90 909.00 924.10 0.1M
2023-12-19 963.30 974.45 945.25 948.35 0.1M
2023-12-18 968.55 990.10 962.05 964.10 0.2M
2023-12-15 997.85 1,001.05 952.90 968.55 0.1M
2023-12-14 1,005.00 1,008.25 989.00 994.10 0.2M
2023-12-13 997.30 1,007.35 993.00 1,004.30 0.2M
2023-12-12 990.00 1,014.20 990.00 996.00 0.1M
2023-12-11 1,008.00 1,008.00 991.00 997.65 0.0M
2023-12-08 1,012.00 1,016.50 996.00 1,005.25 0.0M
2023-12-07 1,006.95 1,018.40 995.65 1,012.20 0.2M
2023-12-06 1,027.80 1,038.00 996.90 1,005.75 0.3M
2023-12-05 997.80 1,029.95 991.95 1,024.70 0.4M
2023-12-04 997.00 1,002.45 977.45 991.95 0.2M
2023-12-01 1,006.00 1,009.85 987.00 989.00 0.1M
2023-11-30 985.60 1,025.50 974.60 1,001.85 1.0M
2023-11-29 1,003.80 1,010.40 980.15 986.10 0.1M
2023-11-28 1,010.00 1,024.00 988.85 998.95 0.1M
2023-11-24 984.75 1,025.00 983.90 1,009.90 0.3M
2023-11-23 980.00 985.60 972.20 976.85 0.1M
2023-11-22 987.00 994.00 960.90 975.30 0.2M
2023-11-21 989.00 996.05 982.05 987.05 0.1M
2023-11-20 969.70 999.05 969.70 980.65 0.2M
2023-11-17 960.15 988.35 960.15 969.65 0.1M
2023-11-16 964.30 988.95 960.50 967.85 0.2M
2023-11-15 959.70 981.50 957.05 967.10 0.3M
2023-11-13 958.90 965.90 936.05 959.70 0.1M
2023-11-12 966.10 979.55 943.55 955.15 0.1M
2023-11-10 922.00 959.50 915.95 950.00 0.2M
2023-11-09 950.00 975.00 912.20 921.80 0.4M
2023-11-08 962.50 972.80 935.05 943.90 0.3M
2023-11-07 973.75 973.75 955.30 957.75 0.2M
2023-11-06 982.00 991.00 952.10 967.00 0.3M
2023-11-03 927.15 978.00 921.55 971.70 0.8M
2023-11-02 935.25 936.45 920.00 927.15 0.3M
2023-11-01 888.45 949.00 888.45 934.30 1.1M
2023-10-31 929.00 955.00 814.00 884.65 3.0M
2023-10-30 866.75 879.00 864.35 872.20 0.1M
2023-10-27 861.05 878.00 858.05 863.35 0.1M
2023-10-26 884.05 889.75 856.80 862.25 0.2M
2023-10-25 878.00 900.00 855.70 889.85 0.2M
2023-10-23 919.35 926.75 853.00 883.00 0.3M
2023-10-20 939.00 946.75 909.60 919.30 0.1M
2023-10-19 944.35 950.00 928.30 944.25 0.3M
2023-10-18 911.25 950.00 910.95 944.35 0.2M
2023-10-17 889.65 919.70 889.65 911.25 0.2M
2023-10-16 873.45 892.00 872.90 889.40 0.1M
2023-10-13 877.75 888.35 872.00 873.45 0.1M
2023-10-12 888.70 890.00 874.20 878.65 0.1M
2023-10-11 866.95 888.80 866.95 882.25 0.6M
2023-10-10 870.25 874.80 863.70 865.55 0.3M
2023-10-09 871.00 897.15 860.05 868.30 0.2M
2023-10-06 879.85 883.60 865.55 872.40 0.1M
2023-10-05 882.80 891.75 872.50 876.75 0.1M
2023-10-04 884.45 896.95 874.05 882.80 0.1M
2023-10-03 876.25 899.00 875.20 885.40 0.4M
2023-09-29 890.00 904.20 868.25 875.20 0.2M
2023-09-28 895.70 900.40 882.00 894.65 0.1M
2023-09-27 903.45 910.20 883.55 888.20 0.2M
2023-09-26 916.45 920.00 890.05 896.15 0.3M
2023-09-25 901.90 950.00 894.25 911.70 1.5M
2023-09-22 892.90 908.40 880.05 894.30 0.9M
2023-09-21 902.95 903.85 883.60 890.60 1.1M
2023-09-20 816.00 946.80 802.20 907.30 11.0M
2023-09-18 804.50 825.95 790.25 800.05 0.6M
2023-09-15 791.15 804.95 784.25 794.70 0.2M
2023-09-14 797.50 807.65 783.60 787.05 0.2M
2023-09-13 782.15 803.45 772.40 795.85 0.1M
2023-09-12 807.45 810.45 780.00 782.15 0.1M
2023-09-11 814.00 816.50 791.25 807.45 0.2M
2023-09-08 800.00 809.50 782.30 807.10 0.3M
2023-09-07 754.95 800.00 750.00 793.05 0.3M
2023-09-06 742.25 756.80 741.55 751.25 0.1M
2023-09-05 741.95 746.00 738.95 742.00 0.0M
2023-09-04 745.00 750.65 735.60 741.50 0.1M
2023-09-01 739.75 747.90 728.05 745.25 0.1M
2023-08-31 743.00 743.75 733.80 740.45 0.1M
2023-08-30 738.25 743.75 738.00 740.75 0.0M
2023-08-29 732.95 737.30 727.00 735.25 0.1M
2023-08-28 710.00 731.00 710.00 727.00 0.1M
2023-08-25 729.45 730.50 701.70 704.70 0.3M
2023-08-24 737.65 741.50 725.90 729.45 0.1M
2023-08-23 740.90 744.15 735.00 737.60 0.0M
2023-08-22 746.25 747.45 733.45 737.05 0.1M
2023-08-21 751.35 754.00 741.25 746.30 0.1M
2023-08-18 742.35 754.25 740.55 747.65 0.1M
2023-08-17 743.80 749.90 737.55 744.35 0.1M
2023-08-16 739.50 745.00 737.00 743.20 0.0M
2023-08-14 742.15 747.50 732.00 741.35 0.1M
2023-08-11 750.20 752.00 740.00 742.15 0.0M
2023-08-10 744.00 756.45 742.70 749.50 0.1M
2023-08-09 736.00 749.90 729.00 745.45 0.2M
2023-08-08 736.05 740.45 727.90 736.20 0.5M
2023-08-07 764.40 766.30 718.00 735.80 0.4M
2023-08-04 765.00 769.40 759.20 762.45 0.3M
2023-08-03 768.00 784.90 763.70 769.05 0.1M
2023-08-02 787.50 789.40 771.00 774.95 0.1M
2023-08-01 789.75 805.00 781.00 784.15 0.2M
2023-07-31 768.10 789.85 766.10 783.60 0.1M
2023-07-28 767.50 774.10 761.20 764.25 0.1M
2023-07-27 781.00 782.95 765.00 767.50 0.2M
2023-07-26 770.10 787.50 770.10 779.75 0.2M
2023-07-25 783.00 789.15 772.05 775.65 0.1M
2023-07-24 782.55 789.90 779.35 785.30 0.1M
2023-07-21 786.10 792.80 775.05 790.35 0.1M
2023-07-20 790.05 799.00 787.00 791.35 0.0M
2023-07-19 795.00 799.00 786.00 793.85 0.1M
2023-07-18 796.15 799.00 784.05 789.55 0.0M
2023-07-17 793.80 801.25 790.00 792.15 0.1M
2023-07-14 800.00 809.40 787.55 793.75 0.1M
2023-07-13 785.50 799.00 782.65 795.20 0.1M
2023-07-12 791.95 799.00 780.55 784.35 0.1M
2023-07-11 790.00 794.00 781.80 790.75 0.1M
2023-07-10 792.90 792.90 777.40 790.40 0.1M
2023-07-07 790.00 799.70 766.70 790.30 0.2M
2023-07-06 792.80 792.90 783.40 790.20 0.1M
2023-07-05 777.00 792.65 773.35 788.40 0.2M
2023-07-04 769.45 776.95 762.05 774.80 0.2M
2023-07-03 770.05 782.00 765.00 767.35 0.1M
2023-06-30 768.30 784.95 758.00 767.10 0.2M
2023-06-28 780.00 781.50 765.00 768.30 0.1M
2023-06-27 784.50 797.70 773.30 779.45 0.2M
2023-06-26 780.00 794.10 779.15 786.50 0.2M
2023-06-23 798.30 820.00 771.15 785.85 0.3M
2023-06-22 800.30 804.00 785.25 794.05 0.4M
2023-06-21 795.00 808.95 783.05 800.30 0.2M
2023-06-20 780.00 804.40 770.15 790.20 0.5M
2023-06-19 780.00 780.00 759.53 762.60 0.2M
2023-06-16 765.00 773.88 750.00 764.83 0.4M
2023-06-15 774.95 775.00 748.50 762.98 0.4M
2023-06-14 763.50 777.45 757.48 769.10 0.4M
2023-06-13 746.43 760.28 743.00 759.20 0.4M
2023-06-12 730.48 746.50 725.58 744.43 0.2M
2023-06-09 735.00 739.50 724.90 729.08 0.1M
2023-06-08 736.50 736.55 723.70 730.00 0.1M
2023-06-07 726.15 736.83 725.10 733.78 0.1M
2023-06-06 716.10 727.63 716.10 725.53 0.1M
2023-06-05 720.78 724.38 713.50 720.65 0.1M
2023-06-02 724.85 729.78 717.03 720.75 0.2M
2023-06-01 720.25 726.00 710.63 722.00 0.2M
2023-05-31 732.50 734.40 718.50 720.95 0.1M
2023-05-30 735.63 738.48 722.18 729.93 0.8M
2023-05-29 735.00 738.90 724.50 735.63 0.2M
2023-05-26 729.00 733.95 723.38 730.60 0.3M
2023-05-25 718.50 729.00 712.40 728.08 0.4M
2023-05-24 696.50 723.65 695.50 718.00 0.6M
2023-05-23 705.93 709.65 692.50 694.43 0.1M
2023-05-22 702.50 709.73 699.40 705.93 0.1M
2023-05-19 715.00 715.00 699.25 701.65 0.2M
2023-05-18 707.90 724.50 705.48 715.53 0.2M
2023-05-17 711.50 715.98 701.25 704.18 0.2M
2023-05-16 714.00 717.75 705.50 711.55 0.2M
2023-05-15 707.68 715.65 703.70 713.98 0.1M
2023-05-12 716.58 718.55 704.13 708.38 0.4M
2023-05-11 710.00 718.73 708.33 716.58 0.1M
2023-05-10 695.53 722.95 695.53 705.03 0.9M
2023-05-09 712.53 720.00 693.50 703.30 0.7M
2023-05-08 724.40 724.40 710.50 713.20 0.3M
2023-05-05 748.98 748.98 715.50 718.73 0.9M
2023-05-04 725.00 729.85 713.50 718.40 0.3M
2023-05-03 735.00 735.33 713.70 719.13 0.5M
2023-05-02 775.00 775.00 726.13 732.50 0.6M
2023-04-28 735.98 746.75 709.53 740.10 0.3M
2023-04-27 739.00 742.45 732.50 734.05 0.1M
2023-04-26 738.63 746.98 737.55 739.00 0.1M
2023-04-25 743.00 753.60 738.50 740.38 0.1M
2023-04-24 744.50 761.43 731.75 757.88 0.2M
2023-04-21 743.50 751.03 734.28 740.23 0.1M
2023-04-20 734.63 749.40 726.50 743.53 0.1M
2023-04-19 732.00 736.45 723.63 734.33 0.1M
2023-04-18 749.23 749.38 726.80 732.08 0.2M
2023-04-17 737.00 751.98 737.00 748.93 0.1M
2023-04-13 719.85 739.00 716.33 736.93 0.2M
2023-04-12 710.83 721.48 707.03 719.85 0.1M
2023-04-11 715.95 718.85 705.63 710.83 0.1M
2023-04-10 724.50 727.60 690.93 710.33 0.1M
2023-04-06 720.30 724.88 704.05 721.15 0.2M
2023-04-05 697.40 720.98 694.20 716.63 0.2M
2023-04-03 687.80 699.50 672.53 693.93 0.2M
2023-03-31 690.08 695.00 679.00 689.58 0.1M
2023-03-29 691.63 692.63 676.00 686.63 0.2M
2023-03-28 707.50 709.00 688.30 691.63 0.1M
2023-03-27 712.98 722.48 700.00 702.93 0.1M
2023-03-24 726.98 739.50 711.03 714.35 0.2M
2023-03-23 717.50 732.38 717.50 726.98 0.2M
2023-03-22 733.45 737.50 710.50 715.73 0.1M
2023-03-21 727.00 742.00 717.65 727.83 0.3M
2023-03-20 807.50 807.50 680.03 723.28 0.4M
2023-03-17 713.85 724.95 702.23 719.78 0.2M
2023-03-16 740.75 746.33 705.13 710.30 0.2M
2023-03-15 759.25 759.25 742.08 743.90 0.2M
2023-03-14 747.53 757.03 747.50 750.45 0.1M
2023-03-13 759.98 760.55 740.23 749.13 0.2M
2023-03-10 757.25 767.50 753.50 758.75 0.2M
2023-03-09 756.60 764.00 746.80 756.85 0.3M
2023-03-08 744.00 761.18 733.63 750.58 0.3M
2023-03-06 723.35 742.00 717.50 740.78 0.2M
2023-03-03 717.28 729.08 714.98 719.85 0.1M
2023-03-02 721.83 723.38 707.50 713.98 0.1M
2023-03-01 721.18 725.00 716.28 718.38 0.1M
2023-02-28 730.00 732.50 715.93 718.15 0.2M
2023-02-27 731.08 737.00 710.50 714.33 0.1M
2023-02-24 715.75 732.50 714.90 728.95 0.5M
2023-02-23 734.10 746.98 707.50 711.20 0.3M
2023-02-22 705.50 739.00 701.98 725.73 0.7M
2023-02-21 715.08 717.50 700.50 706.90 0.1M
2023-02-20 712.00 717.18 707.15 709.63 0.1M
2023-02-17 708.53 715.00 704.95 709.03 0.1M
2023-02-16 694.50 726.70 687.00 709.83 0.3M
2023-02-15 679.88 706.10 669.83 692.30 0.1M
2023-02-14 685.95 692.30 678.18 679.88 0.0M
2023-02-13 688.33 709.43 680.63 684.93 0.1M
2023-02-10 680.03 694.00 680.03 688.33 0.1M
2023-02-09 680.00 690.35 680.00 684.25 0.0M
2023-02-08 680.00 695.48 680.00 687.10 0.1M
2023-02-07 677.50 696.88 676.88 685.75 0.1M
2023-02-06 689.30 692.98 680.50 683.05 0.1M
2023-02-03 666.55 696.48 666.53 679.13 0.5M
2023-02-02 632.50 669.50 628.00 664.93 0.5M
2023-02-01 618.80 641.20 618.80 633.48 0.4M
2023-01-31 603.95 618.63 602.53 614.48 0.3M
2023-01-30 617.00 620.63 605.50 609.48 0.1M
2023-01-27 623.58 624.48 608.00 617.53 0.1M
2023-01-25 618.33 628.20 615.00 624.55 0.0M
2023-01-24 619.80 626.05 616.85 623.03 0.0M
2023-01-23 608.25 622.50 599.73 619.80 0.1M
2023-01-20 616.05 627.10 605.50 608.25 0.1M
2023-01-19 618.50 629.90 615.78 619.88 0.1M
2023-01-18 617.50 628.95 608.43 626.75 0.1M
2023-01-17 619.33 623.75 614.03 619.55 0.0M
2023-01-16 621.43 623.50 610.50 619.35 0.1M
2023-01-13 624.03 634.63 616.55 621.43 0.1M
2023-01-12 624.65 632.40 612.28 624.03 0.2M
2023-01-11 608.50 635.50 603.15 624.65 0.5M
2023-01-10 601.50 609.85 598.20 608.63 0.3M
2023-01-09 603.50 606.00 596.20 602.88 0.1M
2023-01-06 595.00 603.50 595.00 601.33 0.1M
2023-01-05 600.00 604.48 591.03 600.15 0.2M
2023-01-04 602.05 603.95 590.00 591.88 0.0M
2023-01-03 599.90 609.03 594.53 602.35 0.6M
2023-01-02 599.25 600.33 590.20 596.98 0.1M